Goldman Sachs Group (NY: GS )

416.18 +0.93 (+0.22%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 169.00 171.28 168.60 169.76 7,815,466 -0.03(-0.02%)
Sep 27, 2007 168.75 171.05 167.77 169.79 10,592,879 +1.70(+1.01%)
Sep 26, 2007 166.38 169.40 165.11 168.09 13,627,656 +2.91(+1.76%)
Sep 25, 2007 163.70 166.89 163.55 165.19 14,938,866 +0.37(+0.22%)
Sep 24, 2007 165.26 168.32 162.69 164.82 17,157,368 +0.35(+0.21%)
Sep 21, 2007 161.01 164.76 159.42 164.47 23,218,744 +5.05(+3.17%)
Sep 20, 2007 165.23 165.27 159.35 159.42 34,843,600 -1.54(-0.96%)
Sep 19, 2007 159.38 162.13 159.00 160.96 29,493,178 +3.92(+2.49%)
Sep 18, 2007 148.40 157.25 146.79 157.04 28,207,260 +10.10(+6.87%)
Sep 17, 2007 148.04 148.43 145.95 146.95 9,866,518 -2.33(-1.56%)
Sep 14, 2007 146.43 149.60 145.37 149.28 11,894,441 +1.66(+1.13%)
Sep 13, 2007 143.92 153.55 143.90 147.62 14,360,007 +4.65(+3.25%)
Sep 12, 2007 143.45 144.31 142.32 142.97 9,878,850 -0.76(-0.53%)
Sep 11, 2007 145.29 146.47 142.94 143.73 14,470,991 -0.09(-0.06%)
Sep 10, 2007 141.38 145.74 139.81 143.81 16,544,130 +3.63(+2.59%)
Sep 07, 2007 138.32 141.81 137.07 140.19 19,330,926 -0.16(-0.11%)
Sep 06, 2007 139.19 140.76 137.35 140.34 11,797,793 +1.07(+0.77%)
Sep 05, 2007 140.74 140.82 138.56 139.27 11,474,655 -2.34(-1.65%)
Sep 04, 2007 137.99 143.88 137.99 141.61 12,854,758 +3.75(+2.72%)
Aug 31, 2007 137.58 139.50 136.19 137.86 14,032,948 +3.63(+2.70%)
Aug 30, 2007 133.12 135.84 132.99 134.24 12,204,939 -1.83(-1.35%)
Aug 29, 2007 135.02 136.64 131.52 136.07 16,338,450 +2.17(+1.62%)
Aug 28, 2007 137.08 137.96 133.35 133.90 14,823,494 -5.48(-3.93%)
Aug 27, 2007 140.46 141.03 138.84 139.38 8,507,993 -1.39(-0.99%)
Aug 24, 2007 138.46 141.19 137.54 140.78 11,406,989 +1.75(+1.26%)
Aug 23, 2007 139.33 141.68 137.79 139.03 13,467,744 -0.31(-0.22%)
Aug 22, 2007 139.04 141.03 136.51 139.33 17,139,466 +1.89(+1.37%)
Aug 21, 2007 135.31 138.87 133.15 137.45 14,950,910 +2.13(+1.57%)
Aug 20, 2007 137.87 138.16 133.25 135.31 16,764,620 -1.75(-1.28%)
Aug 17, 2007 139.51 141.66 133.54 137.07 34,140,660 +4.03(+3.03%)
Aug 16, 2007 127.75 134.26 123.27 133.04 39,997,872 +3.88(+3.00%)
Aug 15, 2007 132.37 135.91 128.32 129.16 28,428,592 -3.80(-2.86%)
Aug 14, 2007 139.89 140.03 132.37 132.96 33,517,292 -6.07(-4.37%)
Aug 13, 2007 144.91 146.66 138.33 139.03 19,528,976 -2.35(-1.66%)
Aug 10, 2007 139.93 144.44 137.52 141.38 25,868,788 -1.37(-0.96%)
Aug 09, 2007 145.81 149.33 141.60 142.75 26,576,346 -8.66(-5.72%)
Aug 08, 2007 150.42 155.48 147.85 151.40 26,328,066 +1.61(+1.07%)
Aug 07, 2007 146.14 152.45 145.21 149.80 29,062,504 +2.71(+1.84%)
Aug 06, 2007 140.36 147.14 137.07 147.09 24,087,926 +5.41(+3.81%)
Aug 03, 2007 142.25 146.83 141.04 141.68 25,311,244 -5.15(-3.50%)
Aug 02, 2007 148.15 150.76 144.90 146.83 16,765,002 -1.21(-0.82%)
Aug 01, 2007 146.49 148.11 143.22 148.04 20,787,598 +0.52(+0.35%)
Jul 31, 2007 155.52 155.86 146.66 147.52 18,798,812 -5.80(-3.78%)
Jul 30, 2007 152.36 154.77 150.74 153.31 15,540,944 +2.42(+1.60%)
Jul 27, 2007 152.48 154.18 149.22 150.89 21,757,792 -1.94(-1.27%)
Jul 26, 2007 155.09 156.56 148.04 152.83 28,969,912 -6.30(-3.96%)
Jul 25, 2007 156.50 159.59 154.91 159.13 17,790,032 +3.92(+2.53%)
Jul 24, 2007 158.71 160.22 154.12 155.20 15,760,318 -5.40(-3.36%)
Jul 23, 2007 162.26 162.82 159.84 160.60 9,905,812 -0.71(-0.44%)
Jul 20, 2007 165.40 166.03 160.40 161.30 18,564,656 -4.50(-2.72%)
Jul 19, 2007 170.03 170.36 164.51 165.81 12,081,472 -2.58(-1.53%)
Jul 18, 2007 169.21 171.16 166.32 168.39 14,892,000 -3.46(-2.01%)
Jul 17, 2007 173.68 173.98 171.26 171.85 7,124,740 -0.78(-0.45%)
Jul 16, 2007 173.78 175.02 171.89 172.63 5,942,369 -1.39(-0.80%)
Jul 13, 2007 172.36 174.53 171.69 174.02 7,156,147 +1.48(+0.86%)
Jul 12, 2007 171.12 172.54 169.75 172.54 7,752,695 +2.80(+1.65%)
Jul 11, 2007 169.95 171.53 168.13 169.75 11,394,229 -0.28(-0.17%)
Jul 10, 2007 174.35 174.43 169.59 170.03 10,163,214 -4.87(-2.79%)
Jul 09, 2007 175.15 176.84 174.28 174.90 5,105,238 -0.27(-0.15%)
Jul 06, 2007 173.45 175.62 172.87 175.17 5,263,153 +1.82(+1.05%)
Jul 05, 2007 176.07 175.68 173.26 173.35 6,875,907 -2.53(-1.44%)
Jul 03, 2007 172.16 176.15 172.31 175.88 5,971,235 +4.21(+2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.